Leonteq Securities AG (Q00563)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 73.11 | -4.16 | -5.38 | 76.35 | 78.11 | 72.04 | 0 |
| 1743094500 | 77.27 | -1.58 | -2.00 | 73.88 | 78.39 | 73.34 | 0 |
| 1743008100 | 78.85 | -4.7 | -5.63 | 83.62 | 83.62 | 78.8 | 0 |
| 1742921700 | 83.55 | 1.53 | 1.87 | 82.93 | 86.62 | 82.16 | 0 |
| 1742835300 | 82.02 | -2.36 | -2.80 | 86.88 | 87.51 | 80.03 | 0 |
| 1742576100 | 84.38 | -5.23 | -5.84 | 86.71 | 86.71 | 81.56 | 0 |
| 1742489700 | 89.61 | -0.99 | -1.09 | 89.64 | 90.79 | 85.16 | 0 |
| 1742403300 | 90.6 | 3.62 | 4.16 | 85.18 | 90.96 | 85.15 | 0 |
| 1742316900 | 86.98 | 2.49 | 2.95 | 86.27 | 90.56 | 85.96 | 0 |
| 1742230500 | 84.49 | 5.78 | 7.34 | 80.11 | 84.74 | 79.32 | 0 |
| 1741971300 | 78.71 | 4.01 | 5.37 | 74.81 | 79.94 | 74.81 | 0 |
| 1741884900 | 74.7 | 0.4 | 0.54 | 73.63 | 79.98 | 73.63 | 0 |
| 1741798500 | 74.3 | 2.26 | 3.14 | 75.67 | 77.7 | 70.91 | 0 |
| 1741712100 | 72.04 | -11.65 | -13.92 | 81.55 | 82.87 | 71.61 | 0 |
| 1741625700 | 83.69 | -9.21 | -9.91 | 94.75 | 94.75 | 83.67 | 0 |
| 1741366500 | 92.9 | -4.35 | -4.47 | 91.64 | 93.95 | 89.73 | 0 |
| 1741280100 | 97.25 | 1.06 | 1.10 | 96.91 | 97.77 | 90.23 | 0 |
| 1741193700 | 96.19 | 2.72 | 2.91 | 99.96 | 101.69 | 95.92 | 0 |
| 1741107300 | 93.47 | -14.76 | -13.64 | 100.2 | 104.12 | 93.22 | 0 |
| 1741020900 | 108.23 | 5.12 | 4.97 | 105.24 | 109.43 | 100.63 | 0 |
| 1740761700 | 103.11 | -1.7 | -1.62 | 98.05 | 103.86 | 96.97 | 0 |
| 1740675300 | 104.81 | -3.48 | -3.21 | 102.78 | 105.68 | 100.81 | 0 |
| 1740588900 | 108.29 | 5.97 | 5.83 | 105.68 | 109.69 | 104.48 | 0 |
| 1740502500 | 102.32 | 1.79 | 1.78 | 99.97 | 105.04 | 99.97 | 0 |
| 1740416100 | 100.53 | -1.3 | -1.28 | 100.81 | 102.81 | 97.45 | 0 |
| 1740156900 | 101.83 | 5.05 | 5.22 | 98.54 | 102.63 | 98.43 | 0 |
| 1740070500 | 96.78 | 1.04 | 1.09 | 98.09 | 99.78 | 95.84 | 0 |
| 1739984100 | 95.74 | -6.09 | -5.98 | 101.62 | 101.69 | 94.94 | 0 |
| 1739897700 | 101.83 | 2.72 | 2.74 | 100.11 | 103.22 | 97.87 | 0 |
| 1739811300 | 99.11 | 2.6 | 2.69 | 97.72 | 99.16 | 97.09 | 0 |
| 1739552100 | 96.51 | -2.23 | -2.26 | 98.79 | 100.62 | 96.31 | 0 |
| 1739465700 | 98.74 | 7.58 | 8.32 | 95.99 | 98.88 | 92.5 | 0 |
| 1739379300 | 91.16 | -3.01 | -3.20 | 94.79 | 95.06 | 90.13 | 0 |
| 1739292900 | 94.17 | 0.27 | 0.29 | 93 | 94.42 | 91.73 | 0 |
| 1739206500 | 93.9 | 5.78 | 6.56 | 90.93 | 94.23 | 90.93 | 0 |
| 1738947300 | 88.12 | -4.99 | -5.36 | 92.15 | 93.25 | 88.12 | 0 |
| 1738860900 | 93.11 | 11.48 | 14.06 | 85.92 | 93.11 | 85.92 | 0 |
| 1738774500 | 81.63 | 1.96 | 2.46 | 79.34 | 81.63 | 78.14 | 0 |
| 1738688100 | 79.67 | 1.42 | 1.81 | 78.14 | 79.88 | 76.97 | 0 |
| 1738601700 | 78.25 | -4.75 | -5.72 | 73.56 | 79.21 | 73.56 | 0 |
| 1738342500 | 83 | 0.15 | 0.18 | 84.59 | 87.18 | 82.54 | 0 |
| 1738256100 | 82.85 | 5.02 | 6.45 | 80.18 | 82.85 | 79.41 | 0 |
| 1738169700 | 77.83 | 1.67 | 2.19 | 79.35 | 80.16 | 77.59 | 0 |
| 1738083300 | 76.16 | 0.64 | 0.85 | 76.5 | 79.74 | 75.84 | 0 |
| 1737996900 | 75.52 | 0.19 | 0.25 | 70.61 | 75.97 | 70.15 | 0 |
| 1737737700 | 75.33 | 1.27 | 1.71 | 76.86 | 79.24 | 74.51 | 0 |
| 1737651300 | 74.06 | 5.03 | 7.29 | 71.97 | 74.06 | 70.72 | 0 |
| 1737564900 | 69.03 | 0 | 0.00 | 69.03 | 69.03 | 69.03 | 0 |
| 1737478500 | 69.03 | 2.69 | 4.05 | 66.5 | 69.03 | 66.5 | 0 |
| 1737392100 | 66.34 | -1.6 | -2.36 | 68.11 | 68.27 | 65.53 | 0 |
| 1737132900 | 67.94 | 3.63 | 5.64 | 66.37 | 69.15 | 66.37 | 0 |
| 1737046500 | 64.31 | 5.66 | 9.65 | 62.43 | 64.36 | 61.67 | 0 |
| 1736960100 | 58.65 | 5.46 | 10.27 | 54.28 | 58.94 | 53.22 | 0 |
| 1736873700 | 53.19 | -1.67 | -3.04 | 56.91 | 57.4 | 52.81 | 0 |
| 1736787300 | 54.86 | -3.59 | -6.14 | 54.94 | 55.34 | 51.31 | 0 |
| 1736528100 | 58.45 | -3.28 | -5.31 | 60.71 | 62.88 | 58.22 | 0 |
| 1736441700 | 61.73 | 3.42 | 5.87 | 56.44 | 61.8 | 56.44 | 0 |
| 1736355300 | 58.31 | -1.07 | -1.80 | 59.78 | 62.21 | 55.93 | 0 |
| 1736268900 | 59.38 | -0.03 | -0.05 | 57.49 | 60.29 | 56.13 | 0 |
| 1736182500 | 59.41 | 7.64 | 14.76 | 57.35 | 59.84 | 55.13 | 0 |
| 1735923300 | 51.77 | -6.08 | -10.51 | 51.25 | 51.77 | 51.25 | 0 |
| 1735836900 | 57.85 | 7.18 | 14.17 | 55.11 | 57.85 | 52.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
